Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul21 210514 1583.50 1612.75 1577.00 1586.25 +2.25 153,357 342,661 -838 Hover/Click
Aug21 210514 1520.75 1551.75 1517.50 1527.50 +5.25 19,380 35,259 +4 Hover/Click
Sep21 210514 1438.25 1467.50 1434.00 1444.75 +5.00 10,849 25,788 +535 Hover/Click
Nov21 210514 1395.00 1420.75 1388.25 1400.75 +4.25 80,874 267,477 +5,973 Hover/Click
Jan22 210514 1391.50 1419.00 1388.00 1399.75 +4.75 10,269 36,520 +450 Hover/Click
Mar22 210514 1361.00 1385.00 1356.75 1371.75 +9.00 8,027 62,261 +1,179 Hover/Click
May22 210514 1352.75 1373.25 1347.25 1364.00 +11.75 2,844 22,431 +168 Hover/Click
Jul22 210514 1349.25 1369.50 1346.25 1361.50 +12.50 2,080 12,837 +269 Hover/Click
Aug22 210514 1340.00 1343.25 1336.25 1336.25 +10.25 170 539 +71 Hover/Click
Sep22 210514 1280.25 1287.25 1268.25 1278.50 +6.75 322 873 +176 Hover/Click
Nov22 210514 1229.50 1247.50 1227.25 1237.75 +4.75 1,616 10,060 +294 Hover/Click
Jan23 210514 1242.00 1242.00 1241.50 1241.50 +4.75 4 132 +3 Hover/Click
Mar23 210514 1238.00 1238.00 1234.50 1234.50 +2.75 0 54 +0 Hover/Click
May23 210514 1235.25 1235.25 1235.25 1235.25 +2.75       Hover/Click
Total Volume and Open Interest 289,974 817,567 +8,241  
Soybean Meal(CBOT) Weekly Monthly
Jul21 210514 421.40 431.40 416.70 418.50 -2.90 51,850 194,631 -3,974 Hover/Click
Aug21 210514 416.20 425.90 412.40 414.00 -2.70 13,953 40,064 +1,183 Hover/Click
Sep21 210514 410.20 419.10 406.90 408.50 -2.50 8,399 31,189 +774 Hover/Click
Oct21 210514 403.30 410.20 399.40 401.30 -2.20 4,789 28,097 +950 Hover/Click
Dec21 210514 401.70 409.90 398.70 400.80 -1.80 21,085 80,191 +2,667 Hover/Click
Jan22 210514 398.60 405.80 395.80 397.60 -1.40 2,616 12,957 +241 Hover/Click
Mar22 210514 390.10 395.20 386.00 387.90 -0.60 2,694 18,802 +39 Hover/Click
May22 210514 387.70 389.70 382.50 384.20 +0.20 1,112 11,863 -222 Hover/Click
Jul22 210514 387.00 389.60 382.70 384.10 +0.60 502 5,197 +53 Hover/Click
Aug22 210514 381.00 381.40 376.90 378.00 +0.80 27 1,223 +12 Hover/Click
Total Volume and Open Interest 107,558 430,057 +1,741  
Soybean Oil(CBOT) Weekly Monthly
Jul21 210514 65.88 67.92 65.45 67.58 +1.80 60,562 173,715 -2,683 Hover/Click
Aug21 210514 62.72 64.43 62.22 64.10 +1.52 17,807 44,758 +3,093 Hover/Click
Sep21 210514 60.87 62.44 60.42 62.10 +1.36 12,640 45,683 +1,734 Hover/Click
Oct21 210514 59.54 60.92 59.09 60.56 +1.17 14,566 42,245 +1,395 Hover/Click
Dec21 210514 58.72 60.03 58.23 59.55 +1.01 36,130 116,950 +3,688 Hover/Click
Jan22 210514 57.68 58.96 57.28 58.40 +0.81 10,552 22,136 +1,505 Hover/Click
Mar22 210514 56.39 57.63 56.15 57.08 +0.72 8,524 18,820 -834 Hover/Click
May22 210514 55.51 56.61 55.16 56.17 +0.72 6,993 16,372 +1,663 Hover/Click
Jul22 210514 55.01 56.01 54.59 55.57 +0.65 3,556 10,597 -246 Hover/Click
Aug22 210514 54.31 55.21 54.02 54.90 +0.66 56 891 -7 Hover/Click
Total Volume and Open Interest 172,374 502,796 +9,266  
Canola(WCE) Weekly Monthly
May21 210514 924.3 924.3 924.3 924.3 +14.9       Hover/Click
Jul21 210514 842.3 891.9 828.1 871.8 +14.5 13,640 36,210 -2,806 Hover/Click
Nov21 210514 736.5 751.0 732.3 742.2 +5.3 17,981 113,828 -1,042 Hover/Click
Jan22 210514 727.1 740.3 726.1 733.8 +6.7 1,888 31,850 +188 Hover/Click
Mar22 210514 718.5 727.5 714.0 721.3 +8.2 552 6,860 -210 Hover/Click
Total Volume and Open Interest 34,269 191,602 -3,773  
Corn(CBOT) Weekly Monthly
Jul21 210514 670.00 687.00 641.75 643.75 -31.00 200,830 695,484 -7,295 Hover/Click
Sep21 210514 583.00 598.75 561.50 563.00 -20.00 56,844 261,091 -351 Hover/Click
Dec21 210514 558.00 575.00 541.25 542.75 -15.50 156,029 531,628 -435 Hover/Click
Mar22 210514 563.00 580.25 546.75 548.00 -15.75 19,036 91,215 +1,577 Hover/Click
May22 210514 565.00 581.75 549.00 550.25 -15.25 8,342 27,669 +900 Hover/Click
Jul22 210514 563.00 579.75 547.75 549.00 -14.25 8,256 49,178 +528 Hover/Click
Sep22 210514 495.00 514.50 483.25 486.25 -14.50 2,742 9,983 +459 Hover/Click
Dec22 210514 485.25 500.75 470.75 473.25 -16.00 6,164 42,173 +1,245 Hover/Click
Mar23 210514 493.75 505.50 479.25 480.00 -15.25 38 1,624 +6 Hover/Click
May23 210514 481.00 481.00 481.00 481.00 -15.25 2 82 +2 Hover/Click
Total Volume and Open Interest 458,728 1,713,685 -3,588  
Wheat(CBOT) Weekly Monthly
Jul21 210514 706.25 724.25 699.50 707.25 +5.75 59,467 224,165 -3,323 Hover/Click
Sep21 210514 705.75 723.50 699.50 706.50 +5.25 18,988 76,493 -1,172 Hover/Click
Dec21 210514 709.75 726.75 703.25 709.75 +4.25 12,908 70,312 +97 Hover/Click
Mar22 210514 714.25 730.75 708.00 714.00 +3.75 3,217 21,517 +521 Hover/Click
May22 210514 712.75 720.25 701.00 706.25 +3.00 1,083 4,862 -136 Hover/Click
Jul22 210514 671.75 683.50 668.00 673.00 +1.25 1,216 8,319 +8 Hover/Click
Total Volume and Open Interest 97,320 409,684 -3,931  
Wheat(KCBT) Weekly Monthly
Jul21 210514 664.25 677.75 651.25 657.75 unch 30,428 130,075 -980 Hover/Click
Sep21 210514 669.25 683.00 657.25 663.00 -0.25 14,811 42,707 +644 Hover/Click
Dec21 210514 675.75 690.00 664.50 670.50 -0.25 11,115 45,327 +1,553 Hover/Click
Mar22 210514 683.00 696.50 672.00 677.50 -0.50 1,782 6,221 +870 Hover/Click
May22 210514 685.75 694.25 673.50 678.50 -0.50 166 1,575 -7 Hover/Click
Jul22 210514 660.00 667.75 646.00 651.25 +0.25 227 2,050 +26 Hover/Click
Sep22 210514 654.00 663.00 648.00 653.00 -0.25 22 181 -9 Hover/Click
Total Volume and Open Interest 58,563 228,595 +2,094  
Wheat(MGE) Weekly Monthly
Jul21 210514 744.00 762.00 735.00 740.75 -0.50 5,623 34,311 -391 Hover/Click
Sep21 210514 747.75 767.00 740.75 746.50 -0.25 2,935 24,418 +233 Hover/Click
Dec21 210514 751.50 770.50 746.00 750.25 -0.25 1,309 13,607 -168 Hover/Click
Mar22 210514 755.00 771.00 747.75 753.00 -1.50 212 3,562 +94 Hover/Click
May22 210514 757.00 760.50 750.25 754.00 -2.00 55 1,064 +12 Hover/Click
Jul22 210514 753.00 755.00 748.00 749.00 -3.00 18 244 +2 Hover/Click
Total Volume and Open Interest 10,178 77,533 -207  
Oats(CBOT) Weekly Monthly
Jul21 210514 372.25 382.25 364.75 368.00 -3.75 844 3,883 -197 Hover/Click
Sep21 210514 371.25 374.50 360.50 363.25 -4.00 35 51 +8 Hover/Click
Dec21 210514 371.50 373.50 362.00 363.75 -4.00 99 936 -7 Hover/Click
Mar22 210514 368.00 368.00 368.00 368.00 -4.00 1 73 +0 Hover/Click
Total Volume and Open Interest 979 4,943 -196  
Rough Rice(CBOT) Weekly Monthly
May21 210514 13.33 13.33 13.33 13.33 -0.03 39 69 +7 Hover/Click
Jul21 210514 13.66 13.73 13.55 13.60 -0.05 261 8,085 +12 Hover/Click
Sep21 210514 13.69 13.69 13.53 13.66 -0.01 72 2,229 +17 Hover/Click
Nov21 210514 13.85 13.85 13.59 13.77 -0.07 0 83 +0 Hover/Click
Total Volume and Open Interest 372 10,467 +36  
Live Cattle(CME) Weekly Monthly
Jun21 210514 115.750 116.330 115.080 115.300 -0.300 31,338 69,887 -7,552 Hover/Click
Aug21 210514 119.450 119.785 118.430 118.830 -0.570 27,719 125,304 +7,373 Hover/Click
Oct21 210514 124.050 124.385 122.950 123.250 -0.800 10,272 59,766 +1,137 Hover/Click
Dec21 210514 127.830 128.185 126.850 127.330 -0.470 6,621 37,172 +119 Hover/Click
Feb22 210514 131.250 131.325 130.130 130.650 -0.385 3,688 18,314 +1,016 Hover/Click
Apr22 210514 132.450 132.685 131.750 132.325 -0.125 931 7,034 +190 Hover/Click
Total Volume and Open Interest 80,780 320,366 +2,402  
Feeder Cattle(CME) Weekly Monthly
May21 210514 137.035 137.935 136.600 137.550 +0.100 810 3,089 -251 Hover/Click
Aug21 210514 149.900 151.735 149.200 151.150 +0.650 4,837 26,676 +169 Hover/Click
Sep21 210514 151.500 153.080 150.750 152.685 +0.700 1,501 5,832 -173 Hover/Click
Oct21 210514 152.130 154.300 151.950 153.850 +0.750 1,253 4,115 +21 Hover/Click
Nov21 210514 152.950 155.130 152.950 154.535 +0.585 613 3,006 -99 Hover/Click
Jan22 210514 152.550 154.185 152.450 153.485 +0.355 119 1,759 +3 Hover/Click
Mar22 210514 151.830 153.250 151.830 152.250 -0.130 20 191 +0 Hover/Click
Total Volume and Open Interest 9,153 44,669 -330  
Lean Hogs(CME) Weekly Monthly
May21 210514 111.450 111.580 111.150 111.150 -0.330 208 1,673 -78  
Jun21 210514 110.000 110.430 108.450 108.730 -1.370 27,291 61,470 -5,775 Hover/Click
Jul21 210514 110.000 110.380 108.730 109.000 -1.100 17,142 63,698 +3,731 Hover/Click
Aug21 210514 105.480 106.100 104.580 104.780 -0.950 8,693 49,021 +826 Hover/Click
Oct21 210514 89.780 90.000 88.600 88.750 -1.080 3,434 48,200 +538 Hover/Click
Dec21 210514 82.600 83.350 82.430 82.600 -0.130 2,664 37,353 +235 Hover/Click
Feb22 210514 84.380 84.650 84.030 84.100 -0.350 1,404 10,329 +323 Hover/Click
Apr22 210514 85.600 85.730 85.350 85.430 -0.250 542 5,389 +274 Hover/Click
Total Volume and Open Interest 61,513 281,422 +128  
Class III Milk(CME) Weekly Monthly
May21 210514 18.98 18.99 18.87 18.88 -0.15 163 4,680 -5 Hover/Click
Jun21 210514 19.62 19.67 19.25 19.36 -0.26 492 4,608 +117 Hover/Click
Jul21 210514 19.88 19.88 19.49 19.64 -0.24 391 2,899 +151 Hover/Click
Aug21 210514 19.68 19.68 19.46 19.62 -0.20 323 2,535 +84 Hover/Click
Sep21 210514 19.71 19.71 19.40 19.55 -0.16 270 2,532 +2 Hover/Click
Oct21 210514 19.51 19.51 19.34 19.45 -0.14 124 2,014 +2 Hover/Click
Nov21 210514 19.11 19.11 18.95 19.01 -0.10 102 1,807 +3 Hover/Click
Dec21 210514 18.70 18.70 18.60 18.60 -0.10 85 1,509 +32 Hover/Click
Jan22 210514 18.26 18.26 18.11 18.13 -0.13 28 725 +11 Hover/Click
Feb22 210514 18.11 18.11 17.99 18.11 unch 11 523 +2 Hover/Click
Mar22 210514 18.00 18.00 18.00 18.00 -0.03 15 501 +8 Hover/Click
Apr22 210514 17.96 17.96 17.93 17.94 -0.17 13 306 +12 Hover/Click
May22 210514 17.95 17.95 17.93 17.95 -0.05 12 332 +12 Hover/Click
Total Volume and Open Interest 2,086 25,492 +472  
Cocoa(ICE) Weekly Monthly
May21 210513 2461 2461 2461 2461 -15 0 33 +0 Hover/Click
Jul21 210514 2502 2508 2460 2474 -28 18,752 75,928 -2,871 Hover/Click
Sep21 210514 2536 2546 2502 2514 -25 12,610 51,384 -1,134 Hover/Click
Dec21 210514 2570 2579 2539 2548 -23 5,590 36,163 -196 Hover/Click
Mar22 210514 2558 2572 2536 2543 -20 2,013 17,667 +305 Hover/Click
May22 210514 2559 2572 2539 2545 -18 255 4,420 +103 Hover/Click
Jul22 210514 2559 2572 2540 2546 -18 229 2,384 +192 Hover/Click
Total Volume and Open Interest 39,611 197,617 -3,471  
Coffee "C"(ICE) Weekly Monthly
May21 210514 144.25 144.25 144.25 144.25 -1.40 1 52 -1 Hover/Click
Jul21 210514 146.40 147.75 144.70 145.00 -1.40 19,250 110,559 -543 Hover/Click
Sep21 210514 148.60 149.70 146.70 146.95 -1.40 10,068 68,547 +1,238 Hover/Click
Dec21 210514 150.95 152.20 149.30 149.60 -1.20 7,204 45,954 -93 Hover/Click
Mar22 210514 153.05 154.40 151.55 151.90 -1.05 2,741 30,666 +232 Hover/Click
May22 210514 153.80 155.20 152.50 152.85 -1.00 1,032 9,100 -35 Hover/Click
Total Volume and Open Interest 40,882 287,749 +921  
Orange Juice(ICE) Weekly Monthly
Jul21 210514 115.15 116.45 115.00 116.30 +1.30 430 11,316 -28 Hover/Click
Sep21 210514 118.65 119.40 118.00 119.05 +1.20 68 1,227 +39 Hover/Click
Nov21 210514 121.70 122.00 121.40 122.00 +1.15 18 833 +17 Hover/Click
Jan22 210514 124.95 124.95 124.95 124.95 +1.15 0 197 +0 Hover/Click
Mar22 210514 127.75 127.75 127.75 127.75 +1.15 0 4 +0 Hover/Click
May22 210514 129.75 129.75 129.75 129.75 +1.15 0 2 +0 Hover/Click
Total Volume and Open Interest 516 13,579 +28  
Sugar #11(ICE) Weekly Monthly
Jul21 210514 17.20 17.45 16.92 16.96 -0.15 48,446 434,286 -4,634 Hover/Click
Oct21 210514 17.29 17.54 17.03 17.06 -0.17 31,517 221,979 +6,080 Hover/Click
Mar22 210514 17.22 17.49 17.07 17.09 -0.12 12,808 129,118 +754 Hover/Click
May22 210514 16.45 16.61 16.25 16.27 -0.10 4,653 73,634 +241 Hover/Click
Jul22 210514 16.00 16.04 15.71 15.73 -0.10 10,689 72,565 +1,411 Hover/Click
Oct22 210514 15.75 15.75 15.44 15.46 -0.10 2,635 51,611 +742 Hover/Click
Mar23 210514 15.60 15.75 15.50 15.51 -0.10 1,920 20,662 +601 Hover/Click
May23 210514 14.94 15.03 14.71 14.71 -0.13 256 9,566 +93 Hover/Click
Total Volume and Open Interest 113,166 1,035,878 +5,303  
London Cocoa(LCE) Weekly Monthly
May21 210513 1693 1703 1692 1703 +16 2,638 9,509 -1,722 Hover/Click
Jul21 210514 1706 1714 1687 1689 -17 22,108 52,261 +2,597 Hover/Click
Sep21 210514 1715 1720 1700 1702 -13 8,585 51,118 +630 Hover/Click
Dec21 210514 1733 1741 1727 1728 -7 5,557 54,315 -22 Hover/Click
Mar22 210514 1715 1725 1711 1718 -2 4,572 34,369 +844 Hover/Click
May22 210514 1714 1724 1710 1718 -1 776 13,103 -112 Hover/Click
Jul22 210514 1709 1720 1708 1715 -1 179 6,302 +22 Hover/Click
Total Volume and Open Interest 50,016 226,913 +1,652  
London Sugar(LCE) Weekly Monthly
Aug21 210514 458.70 463.00 452.30 453.60 -1.90 4,142 46,500 +606 Hover/Click
Oct21 210514 459.70 463.50 453.60 454.50 -1.90 1,285 15,969 +5 Hover/Click
Dec21 210514 460.80 463.70 454.80 456.00 -1.80 802 7,723 -125 Hover/Click
Mar22 210514 461.40 464.30 455.80 457.10 -1.70 712 5,780 +318 Hover/Click
May22 210514 454.10 454.30 448.50 448.50 -1.40 593 3,902 +247 Hover/Click
Total Volume and Open Interest 8,011 82,658 +1,321  
Cotton(ICE) Weekly Monthly
Jul21 210514 84.98 86.25 82.10 82.43 -2.55 15,259 100,054 +79 Hover/Click
Oct21 210514 84.33 84.33 81.61 81.61 -2.27 0 94 +0 Hover/Click
Dec21 210514 83.13 84.10 80.99 81.22 -2.08 9,836 95,803 +964 Hover/Click
Mar22 210514 82.80 83.73 80.80 80.90 -2.14 1,879 16,508 +377 Hover/Click
May22 210514 82.35 83.37 80.56 80.63 -2.09 464 2,546 +9 Hover/Click
Jul22 210514 81.88 82.80 80.12 80.17 -2.05 387 6,185 +69 Hover/Click
Total Volume and Open Interest 28,477 229,779 +1,940  
Lumber(CME) Weekly Monthly
May21 210514 1540.0 1566.0 1540.0 1566.0 -64.0 52 43 -39  
Jul21 210514 1442.2 1451.3 1390.0 1390.0 -63.0 917 1,337 -72  
Sep21 210514 1298.8 1304.0 1234.3 1240.0 -57.3 268 443 -10  
Nov21 210514 1111.0 1111.8 1064.5 1086.0 -41.5 87 241 +1  
Jan22 210514 1040.0 1040.0 1013.1 1013.2 -61.8 4 45 +1  
Mar22 210514 993.0 993.0 993.0 993.0 -61.8 0 1 +0  
May22 210514 993.0 993.0 993.0 993.0 -61.8 0 1 +0  
Total Volume and Open Interest 1,328 2,111 -119  
Crude Oil(NYM) Weekly Monthly
Jun21 210514 63.83 65.62 63.33 65.37 +1.55 508,519 227,675 -33,351 Hover/Click
Jul21 210514 63.84 65.60 63.35 65.36 +1.52 256,699 406,461 +41,074 Hover/Click
Aug21 210514 63.69 65.36 63.19 65.16 +1.47 100,687 263,965 +4,163 Hover/Click
Sep21 210514 63.34 64.97 62.91 64.80 +1.40 73,585 177,458 +3,705 Hover/Click
Oct21 210514 63.02 64.45 62.59 64.36 +1.32 35,378 155,495 +1,488 Hover/Click
Nov21 210514 62.66 63.94 62.19 63.89 +1.24 16,819 91,697 -445 Hover/Click
Dec21 210514 62.21 63.54 61.77 63.42 +1.18 78,843 328,963 -4,220 Hover/Click
Jan22 210514 61.78 63.02 61.41 62.95 +1.13 6,787 54,860 +359 Hover/Click
Feb22 210514 61.42 62.55 61.09 62.50 +1.09 5,013 43,315 -484 Hover/Click
Mar22 210514 61.04 62.10 60.65 62.07 +1.05 10,579 50,956 -580 Hover/Click
Apr22 210514 60.54 61.69 60.53 61.67 +1.01 2,652 40,243 -295 Hover/Click
May22 210514 60.90 61.30 60.85 61.30 +0.97 3,690 33,106 +75 Hover/Click
Jun22 210514 60.11 61.04 59.66 60.96 +0.94 27,523 138,585 +1,480 Hover/Click
Jul22 210514 60.20 60.59 60.20 60.59 +0.92 1,436 22,630 -359 Hover/Click
Aug22 210514 60.25 60.25 60.25 60.25 +0.90 991 17,403 +398 Hover/Click
Sep22 210514 59.93 59.93 59.93 59.93 +0.88 1,693 30,326 +35 Hover/Click
Total Volume and Open Interest 1,167,073 2,461,608 +17,142  
e-miNY Crude Oil(NYM)
Jun21 210514 63.775 65.575 63.350 65.375 +1.550 16,522 1,557 -203  
Jul21 210514 63.775 65.575 63.350 65.350 +1.500 4,502 1,060 +156  
Aug21 210514 63.750 65.300 63.250 65.150 +1.450 137 215 +0  
Sep21 210514 64.000 64.900 64.000 64.800 +1.400 75 75 +5  
Oct21 210514 63.500 64.475 63.450 64.350 +1.300 19 42 +1  
Nov21 210514 62.650 63.900 62.650 63.900 +1.250 7 40 -6  
Dec21 210514 62.150 63.575 61.825 63.425 +1.175 105 290 -4  
Jan22 210514 62.500 62.950 62.250 62.950 +1.125 4 41 -1  
Feb22 210514 61.500 62.500 61.500 62.500 +1.100 1 10 +0  
Mar22 210514 61.625 62.075 61.625 62.075 +1.050 19 15 -1  
Total Volume and Open Interest 21,421 3,498 -53  
NY Harbor ULSD(NYM) Weekly Monthly
Jun21 210514 199.97 204.07 198.57 203.62 +3.53 76,208 86,686 -3,933 Hover/Click
Jul21 210514 199.78 203.83 198.45 203.45 +3.55 55,643 86,157 +7,337 Hover/Click
Aug21 210514 199.75 203.85 198.56 203.51 +3.53 26,051 32,904 +3,330 Hover/Click
Sep21 210514 199.20 204.02 198.85 203.71 +3.49 18,439 39,682 +922 Hover/Click
Oct21 210514 199.90 204.03 199.31 203.81 +3.42 5,526 19,400 +994 Hover/Click
Nov21 210514 200.02 203.94 199.39 203.85 +3.35 3,688 15,383 +769 Hover/Click
Dec21 210514 200.00 204.08 199.14 203.72 +3.29 21,989 59,609 -2,319 Hover/Click
Jan22 210514 199.90 203.91 199.90 203.62 +3.17 3,286 16,559 +266 Hover/Click
Feb22 210514 200.89 203.34 200.87 203.21 +3.09 1,833 4,117 +244 Hover/Click
Mar22 210514 200.58 202.36 200.58 202.32 +3.00 2,397 5,725 +149 Hover/Click
Apr22 210514 200.02 201.01 200.02 201.01 +2.93 1,531 2,312 -11 Hover/Click
May22 210514 198.82 200.22 198.82 200.22 +2.86 828 1,710 +151 Hover/Click
Jun22 210514 197.19 199.89 195.67 199.63 +2.79 3,172 13,818 +220 Hover/Click
Jul22 210514 199.15 199.53 199.15 199.53 +2.72 246 1,313 +191 Hover/Click
Total Volume and Open Interest 222,130 408,135 +8,658  
RBOB Gasoline(NYM) Weekly Monthly
Jun21 210514 209.09 212.99 208.23 212.66 +3.13 91,363 107,599 -1,296 Hover/Click
Jul21 210514 208.96 212.57 207.96 212.24 +2.94 87,164 116,251 +14,671 Hover/Click
Aug21 210514 207.66 211.08 206.46 210.77 +2.94 34,474 43,460 +2,092 Hover/Click
Sep21 210514 204.35 208.47 203.77 208.18 +3.02 23,551 35,550 -2,805 Hover/Click
Oct21 210514 192.50 196.10 191.39 195.79 +3.11 7,304 24,328 +283 Hover/Click
Nov21 210514 188.52 192.25 188.52 192.10 +3.07 3,407 15,807 +468 Hover/Click
Dec21 210514 185.50 189.51 184.91 189.23 +3.07 9,612 40,108 +346 Hover/Click
Jan22 210514 184.79 188.07 184.04 188.07 +3.04 1,898 6,649 -58 Hover/Click
Feb22 210514 186.03 187.92 186.03 187.92 +3.01 376 2,106 +116 Hover/Click
Mar22 210514 186.89 188.63 186.89 188.63 +2.94 1,087 5,316 +431 Hover/Click
Total Volume and Open Interest 261,249 405,439 +14,174  
e-miNY RBOB Gasoline(NYM)
Jun21 210514 212.66 212.66 212.66 212.66 +3.13 0 2 +0  
Jul21 210514 212.24 212.24 212.24 212.24 +2.94        
Aug21 210514 210.77 210.77 210.77 210.77 +2.94        
Sep21 210514 208.18 208.18 208.18 208.18 +3.02        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun21 210514 2.977 3.016 2.945 2.961 -0.012 90,583 147,406 -18,411 Hover/Click
Jul21 210514 3.029 3.069 3.000 3.018 -0.007 61,357 242,646 +10,968 Hover/Click
Aug21 210514 3.041 3.080 3.014 3.029 -0.007 22,073 70,002 +664 Hover/Click
Sep21 210514 3.033 3.070 3.006 3.020 -0.006 17,306 108,810 +322 Hover/Click
Oct21 210514 3.051 3.088 3.024 3.038 -0.006 16,495 129,111 -263 Hover/Click
Nov21 210514 3.112 3.150 3.090 3.104 -0.003 11,752 67,172 +3,292 Hover/Click
Dec21 210514 3.238 3.270 3.215 3.232 +0.004 6,336 46,716 +842 Hover/Click
Jan22 210514 3.313 3.350 3.295 3.311 +0.002 9,253 80,208 +477 Hover/Click
Feb22 210514 3.233 3.269 3.219 3.233 +0.003 3,093 27,646 +355 Hover/Click
Mar22 210514 3.024 3.053 3.011 3.023 +0.005 5,718 55,606 +261 Hover/Click
Apr22 210514 2.616 2.633 2.613 2.619 +0.008 3,979 53,722 -99 Hover/Click
May22 210514 2.561 2.573 2.557 2.563 +0.008 1,542 32,396 +279 Hover/Click
Jun22 210514 2.594 2.601 2.588 2.593 +0.009 666 17,895 -117 Hover/Click
Jul22 210514 2.629 2.636 2.624 2.628 +0.009 419 11,085 -25 Hover/Click
Aug22 210514 2.635 2.642 2.629 2.634 +0.009 531 9,147 +6 Hover/Click
Sep22 210514 2.620 2.629 2.613 2.619 +0.010 629 9,684 +38 Hover/Click
Total Volume and Open Interest 254,157 1,193,132 -1,639  
Brent Crude Oil(ICE) Weekly Monthly
Jul21 210514 67.00 68.89 66.50 68.71 +1.66 310,299 476,707 -40,583 Hover/Click
Aug21 210514 66.85 68.54 66.33 68.38 +1.50 172,321 356,756 +30,609 Hover/Click
Sep21 210514 66.53 68.09 66.02 67.96 +1.40 114,740 238,793 +15,954 Hover/Click
Oct21 210514 66.17 67.62 65.66 67.50 +1.31 41,539 121,805 +3,869 Hover/Click
Nov21 210514 65.83 67.18 65.36 67.07 +1.23 26,619 105,727 +5,039 Hover/Click
Dec21 210514 65.46 66.73 64.96 66.63 +1.17 108,232 266,000 -1,497 Hover/Click
Jan22 210514 65.15 66.28 64.73 66.22 +1.10 11,247 72,183 +122 Hover/Click
Feb22 210514 64.63 65.89 64.35 65.85 +1.05 8,118 54,449 -901 Hover/Click
Mar22 210514 64.36 65.58 64.08 65.52 +1.01 12,196 74,455 +481 Hover/Click
Apr22 210514 64.89 65.21 64.89 65.21 +0.96 1,361 29,544 -258 Hover/Click
May22 210514 64.93 64.93 64.93 64.93 +0.93 2,447 33,091 +831 Hover/Click
Jun22 210514 63.81 64.74 63.36 64.66 +0.91 20,773 130,935 -2,374 Hover/Click
Jul22 210514 63.97 64.40 63.97 64.40 +0.88 268 30,834 +5 Hover/Click
Aug22 210514 64.13 64.13 64.13 64.13 +0.84 194 24,765 +46 Hover/Click
Total Volume and Open Interest 861,098 2,495,941 +11,997  
Gas Oil(ICE) Weekly Monthly
Jun21 210514 548.00 560.00 543.50 557.25 +8.50 120,441 226,542 -1,203 Hover/Click
Jul21 210514 549.25 561.00 544.75 558.50 +8.25 85,338 153,687 +9,918 Hover/Click
Aug21 210514 549.50 562.00 546.25 559.50 +8.00 35,713 77,385 +9,564 Hover/Click
Sep21 210514 550.75 563.00 547.50 560.50 +7.75 26,167 72,575 -2,377 Hover/Click
Oct21 210514 552.25 564.00 549.00 561.75 +7.75 17,400 92,569 +3,696 Hover/Click
Nov21 210514 551.00 561.75 547.75 560.25 +7.50 5,503 52,951 +1,627 Hover/Click
Dec21 210514 548.50 559.50 545.00 557.50 +7.50 25,507 160,545 +252 Hover/Click
Jan22 210514 546.75 557.75 545.25 556.75 +7.00 2,141 33,382 -5 Hover/Click
Feb22 210514 544.50 556.50 544.50 556.25 +7.00 1,769 11,187 -212 Hover/Click
Mar22 210514 543.25 555.75 543.25 555.00 +6.75 2,190 16,902 -296 Hover/Click
Total Volume and Open Interest 331,651 1,033,255 +13,166  
Ethanol(CBOT)
Jun21 210514 2.340 2.340 2.340 2.340 unch 0 20 +0  
Jul21 210514 2.340 2.340 2.340 2.340 unch        
Aug21 210514 2.260 2.260 2.260 2.260 unch 0 8 +0  
Sep21 210514 2.260 2.260 2.260 2.260 unch 0 3 +0  
Oct21 210514 2.247 2.247 2.247 2.247 unch        
Nov21 210514 2.247 2.247 2.247 2.247 unch        
Dec21 210514 2.247 2.247 2.247 2.247 unch        
Jan22 210514 2.177 2.177 2.177 2.177 unch        
Total Volume and Open Interest 0 31 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun21 210514 63.82 65.60 63.36 65.37 +1.55 32,244 44,501 -492 Hover/Click
Jul21 210514 63.87 65.58 63.45 65.36 +1.52 42,528 60,072 +612 Hover/Click
Aug21 210514 63.71 65.31 63.37 65.16 +1.47 39,385 39,947 +264 Hover/Click
Sep21 210514 63.37 64.80 63.20 64.80 +1.40 42,732 38,598 +284 Hover/Click
Oct21 210514 63.00 64.48 62.75 64.36 +1.32 15,086 15,941 +365 Hover/Click
Nov21 210514 62.62 64.00 62.46 63.89 +1.24 3,049 14,730 -141 Hover/Click
Dec21 210514 62.22 63.51 62.06 63.42 +1.18 12,649 106,014 +189 Hover/Click
Jan22 210514 61.61 62.95 61.61 62.95 +1.13 898 13,238 +56 Hover/Click
Feb22 210514 61.15 62.50 61.15 62.50 +1.09 516 6,892 -59 Hover/Click
Mar22 210514 62.07 62.07 62.07 62.07 +1.05 1,199 14,166 -227 Hover/Click
Apr22 210514 61.62 61.67 61.48 61.67 +1.01 419 4,699 +62 Hover/Click
May22 210514 61.30 61.30 61.30 61.30 +0.97 165 4,046 -16 Hover/Click
Jun22 210514 60.80 60.96 60.80 60.96 +0.94 3,896 34,913 -381 Hover/Click
Jul22 210514 60.59 60.59 60.59 60.59 +0.92 143 2,009 -93 Hover/Click
Aug22 210514 60.25 60.25 60.25 60.25 +0.90 45 3,137 +4 Hover/Click
Sep22 210514 59.93 59.93 59.93 59.93 +0.88 189 6,696 -30 Hover/Click
Total Volume and Open Interest 199,989 546,565 +222  
US Dollar Index(ICE) Weekly Monthly
Jun21 210514 90.735 90.795 90.270 90.317 -0.418 46,706 37,782 -2,697 Hover/Click
Sep21 210514 90.805 90.805 90.280 90.338 -0.412 1,051 1,553 +443 Hover/Click
Dec21 210514 90.760 90.760 90.287 90.287 -0.412 12 246 -1 Hover/Click
Total Volume and Open Interest 47,769 39,581 -2,255  
Australian Dollar(CME) Weekly Monthly
Jun21 210514 77.26 77.89 77.15 77.87 +0.61 140,151 139,976 +208 Hover/Click
Sep21 210514 77.22 77.90 77.18 77.90 +0.61 263 873 +121 Hover/Click
Dec21 210514 77.35 77.92 77.21 77.92 +0.61 13 111 +1 Hover/Click
Total Volume and Open Interest 140,558 141,170 +263  
British Pound(CME) Weekly Monthly
Jun21 210514 140.52 141.11 140.36 141.01 +0.57 110,130 170,509 +870 Hover/Click
Sep21 210514 140.47 141.13 140.40 141.04 +0.57 87 1,257 -5 Hover/Click
Dec21 210514 140.56 141.14 140.43 141.06 +0.57 41 2,073 +6 Hover/Click
Total Volume and Open Interest 110,580 174,862 +902  
Canadian Dollar(CME) Weekly Monthly
Jun21 210514 82.20 82.78 82.11 82.56 +0.37 88,749 196,481 +2,349 Hover/Click
Sep21 210514 82.21 82.77 82.12 82.56 +0.37 338 4,041 +59 Hover/Click
Dec21 210514 82.19 82.75 82.12 82.56 +0.37 89 2,903 +19 Hover/Click
Mar22 210514 82.55 82.73 82.17 82.58 +0.38 17 248 +4 Hover/Click
Total Volume and Open Interest 89,216 204,390 +2,435  
Japanese Yen(CME) Weekly Monthly
Jun21 210514 91.36 91.61 91.22 91.47 +0.08 149,494 159,413 +10,002 Hover/Click
Sep21 210514 91.45 91.67 91.29 91.54 +0.08 121 1,368 +37 Hover/Click
Dec21 210514 91.62 91.70 91.40 91.62 +0.08 0 192 +0 Hover/Click
Total Volume and Open Interest 149,700 162,453 +10,049  
Swiss Franc(CME) Weekly Monthly
Jun21 210514 110.45 111.04 110.40 110.92 +0.50 23,796 40,460 -736 Hover/Click
Sep21 210514 110.78 111.29 110.78 111.18 +0.50 15 332 +1 Hover/Click
Dec21 210514 111.45 111.53 111.45 111.45 +0.50 4 45 +0 Hover/Click
Total Volume and Open Interest 23,815 40,850 -735  
EuroFX(CME) Weekly Monthly
Jun21 210514 120.88 121.55 120.78 121.50 +0.66 227,063 668,199 -15,682 Hover/Click
Sep21 210514 121.03 121.76 121.00 121.72 +0.66 2,208 8,381 +1,142 Hover/Click
Dec21 210514 121.30 121.98 121.23 121.94 +0.66 106 2,098 +16 Hover/Click
Total Volume and Open Interest 230,685 682,657 -14,554  
Mexican Peso(CME) Weekly Monthly
Jun21 210514 499.88 504.63 499.13 501.88 +2.13 64,187 138,083 -3,464 Hover/Click
Sep21 210514 499.38 499.50 494.00 496.75 +2.25 145 1,687 -43 Hover/Click
Total Volume and Open Interest 64,332 139,816 -3,507  
Brazilian Real(CME) Weekly Monthly
Jun21 210514 186.95 190.35 186.95 189.75 +1.15 7,363 43,454 +1,091 Hover/Click
Jul21 210514 188.00 189.85 187.20 189.25 +1.15 453 942 +118  
Aug21 210514 188.80 189.80 188.50 188.65 +1.10 11 13 +10  
Sep21 210514 188.00 188.50 186.75 188.00 +1.10       Hover/Click
Total Volume and Open Interest 7,827 44,409 +1,219  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun21 210514 156~070 157~010 156~030 156~260 +0~200 561,732 1,190,848 +5,270 Hover/Click
Sep21 210514 154~230 155~140 154~170 155~070 +0~190 6,497 8,616 +4,912 Hover/Click
Dec21 210514 155~070 155~070 155~070 155~070 +0~190 0 1 +0 Hover/Click
Total Volume and Open Interest 568,229 1,199,465 +10,182  
10-Year T-Notes(CBOT) Weekly Monthly
Jun21 210514 132~070 132~170 132~060 132~130 +0~070 2,488,669 4,211,709 -28,785 Hover/Click
Sep21 210514 131~110 131~215 131~105 131~175 +0~075 20,368 63,428 +9,155 Hover/Click
Dec21 210514 130~135 130~265 130~125 130~265 +0~075 0 9 +0 Hover/Click
Total Volume and Open Interest 2,509,037 4,275,146 -19,630  
5-Year T-Notes(CBOT) Weekly Monthly
Jun21 210514 124~044 124~086 124~036 124~056 +0~022 1,478,210 3,422,835 +6,171 Hover/Click
Sep21 210514 123~170 123~222 123~166 123~190 +0~022 15,587 33,798 +3,527 Hover/Click
Dec21 210514 123~142 123~142 123~142 123~142 +0~022       Hover/Click
Total Volume and Open Interest 1,493,797 3,456,633 +9,698  
2 Year T-Notes(CBOT) Weekly Monthly
Jun21 210514 110~125 110~131 110~124 110~130 +0~004 308,419 2,277,848 -17,247 Hover/Click
Sep21 210514 110~096 110~102 110~095 110~101 +0~006 290 1,014 -111 Hover/Click
Dec21 210514 110~101 110~101 110~101 110~101 +0~006       Hover/Click
Total Volume and Open Interest 308,709 2,278,862 -17,358  
Eurodollars(CME) Weekly Monthly
Jun21 210514 99.840 99.845 99.835 99.840 unch 165,458 1,362,565 +8,857  
Sep21 210514 99.830 99.835 99.825 99.830 unch 158,865 801,967 -3,863  
Dec21 210514 99.790 99.790 99.780 99.785 unch 182,793 850,534 +15,193  
Mar22 210514 99.800 99.805 99.795 99.800 unch 307,025 835,904 +12,582  
Jun22 210514 99.760 99.765 99.755 99.760 unch 252,529 842,762 +11,150  
Sep22 210514 99.695 99.705 99.690 99.695 unch 314,556 774,299 +19,290  
Dec22 210514 99.590 99.600 99.580 99.585 unch 495,809 836,710 -30,909  
Mar23 210514 99.515 99.535 99.500 99.510 unch 374,787 1,147,701 +911  
Jun23 210514 99.395 99.415 99.375 99.385 unch 383,950 1,024,645 +16,723  
Sep23 210514 99.175 99.200 99.150 99.160 unch 269,978 719,834 +14,226  
Dec23 210514 99.020 99.050 98.990 99.005 unch 253,848 813,521 +2,419  
Mar24 210514 98.865 98.895 98.840 98.855 +0.005 158,543 334,332 +6,062  
Jun24 210514 98.710 98.745 98.685 98.700 +0.005 138,506 338,363 +9,078  
Sep24 210514 98.550 98.590 98.530 98.545 +0.010 139,994 417,296 +7,373  
Dec24 210514 98.415 98.450 98.395 98.410 +0.015 141,115 348,347 +30,148  
Mar25 210514 98.305 98.345 98.290 98.305 +0.020 67,203 171,409 +8,004  
Jun25 210514 98.190 98.230 98.185 98.195 +0.025 49,402 127,738 +1,248  
Sep25 210514 98.090 98.135 98.085 98.105 +0.030 32,278 166,481 +301  
Total Volume and Open Interest 4,017,319 12,418,051 +136,461  
Ultra T-Bond(CBOT)
Jun21 210514 182~21 184~13 182~16 183~31 +1~04 239,433 1,131,514 +141  
Sep21 210514 180~31 182~24 180~29 182~10 +1~04 117 5,301 +107  
Dec21 210514 182~10 182~10 182~10 182~10 +1~04        
Total Volume and Open Interest 239,550 1,136,815 +248  
Ultra 10-Yr T-Note(CBOT)
Jun21 210514 145~145 145~305 145~120 145~260 +0~150 436,091 1,555,493 -7,647  
Sep21 210514 143~290 144~115 143~270 144~070 +0~135 1,670 9,768 +955  
Dec21 210514 144~070 144~070 144~070 144~070 +0~135        
Total Volume and Open Interest 437,761 1,565,261 -6,692  
30 Day Federal Funds(CBOT)
May21 210514 99.938 99.940 99.938 99.938 unch 36 170,954 -246  
Jun21 210514 99.925 99.930 99.925 99.925 unch 2,914 107,444 -1,211  
Jul21 210514 99.925 99.925 99.920 99.920 unch 2,672 149,248 +75  
Aug21 210514 99.920 99.920 99.920 99.920 unch 290 69,051 -20  
Sep21 210514 99.920 99.920 99.920 99.920 unch 730 60,069 +231  
Oct21 210514 99.925 99.925 99.920 99.920 unch 3,934 62,901 +646  
Total Volume and Open Interest 66,272 1,045,484 +148  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun21 210513 151.41 151.41 151.23 151.25 -0.15 518 13,187 -64 Hover/Click
Sep21 210513 151.20 151.20 151.20 151.20 -0.15       Hover/Click
Dec21 210513 151.20 151.20 151.20 151.20 -0.15       Hover/Click
Total Volume and Open Interest 518 13,187 -64  
Euro-Buxl(EUREX)
Jun21 210514 198.98 199.68 198.52 198.88 +0.20 109,323 314,779 -5,732  
Sep21 210514 197.38 198.00 197.24 197.24 +0.20 26 8,965 -42  
Dec21 210514 195.88 195.88 195.88 195.88 +0.20        
Total Volume and Open Interest 109,349 323,744 -5,774  
Euro-Bund(EUREX) Weekly Monthly
Jun21 210514 169.02 169.21 168.77 168.98 +0.09 964,245 1,719,420 -8,715 Hover/Click
Sep21 210514 170.41 170.72 170.26 170.49 +0.10 14,240 73,349 +9,835 Hover/Click
Dec21 210514 167.88 167.88 167.88 167.88 +0.09 0 6 +0 Hover/Click
Total Volume and Open Interest 978,485 1,792,775 +1,120  
Euro-Bobl(EUREX) Weekly Monthly
Jun21 210514 134.39 134.46 134.31 134.39 +0.01 507,405 1,337,501 +6,359 Hover/Click
Sep21 210514 133.60 133.68 133.60 133.65 +0.01 10,044 15,781 +8,671 Hover/Click
Dec21 210514 134.69 134.69 134.69 134.69 +0.01       Hover/Click
Total Volume and Open Interest 517,449 1,353,282 +15,030  
Euro-Schatz(EUREX)
Jun21 210514 112.03 112.03 112.01 112.03 +0.01 302,551 1,586,190 +11,772  
Sep21 210514 112.14 112.14 112.14 112.14 +0.00 970 4,367 +954  
Dec21 210514 112.78 112.78 112.78 112.78 +0.01        
Total Volume and Open Interest 303,521 1,590,557 +12,726  
3-Mth Euribor(EUREX)
Jun21 210514 100.540 100.540 100.540 100.540 +0.005 0 1,223 +0  
Sep21 210514 100.535 100.535 100.535 100.535 unch 0 1,541 +0  
Dec21 210514 100.530 100.530 100.530 100.530 +0.005 0 791 +0  
Total Volume and Open Interest 0 4,685 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun21 210514 127~06 127~22 127~04 127~14 +0~11 286,489 685,202 +2,181 Hover/Click
Sep21 210514 126~13 126~13 126~13 126~13 +0~11 419 7,854 +406 Hover/Click
Total Volume and Open Interest 286,908 693,056 +2,587  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun21 210514 99.92 99.92 99.92 99.92 unch 15,632 593,496 +603  
Sep21 210514 99.91 99.92 99.91 99.91 unch 16,282 555,502 +4,842  
Dec21 210514 99.86 99.88 99.86 99.87 +0.01 29,561 484,860 +3,992  
Mar22 210514 99.76 99.78 99.76 99.77 +0.00 65,313 556,102 -13,347  
Jun22 210514 99.72 99.73 99.71 99.72 +0.01 55,306 502,866 -3,847  
Sep22 210514 99.66 99.68 99.66 99.67 +0.01 50,034 311,905 -1,904  
Total Volume and Open Interest 637,000 4,735,244 -4,517  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun21 210514 100.535 100.540 100.530 100.540 +0.005 23,130 350,925 +1,930  
Sep21 210514 100.530 100.540 100.530 100.535 +0.005 50,583 343,965 +3,770  
Dec21 210514 100.525 100.535 100.525 100.530 +0.005 61,718 388,061 -4,828  
Total Volume and Open Interest 889,976 3,936,305 +37,330  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun21 210514 99.95 99.96 99.95 99.96 unch 1,444 134,201 -451  
Sep21 210514 99.94 99.94 99.93 99.94 unch 802 136,338 +228  
Dec21 210514 99.92 99.93 99.91 99.92 unch 3,025 172,758 +1,007  
Mar22 210514 99.90 99.91 99.89 99.90 unch 2,388 163,364 +407  
Jun22 210514 99.86 99.88 99.86 99.87 unch 3,102 127,999 +1,721  
Sep22 210514 99.80 99.81 99.79 99.81 +0.01 2,904 79,199 +729  
Dec22 210514 99.70 99.72 99.70 99.72 +0.01 6,675 66,759 -285  
Mar23 210514 99.62 99.63 99.61 99.63 unch 7,367 46,343 +422  
Jun23 210514 99.51 99.52 99.48 99.51 unch 1,286 2,734 +270  
Sep23 210514 99.38 99.38 99.38 99.38 +0.01 51 929 -22  
Total Volume and Open Interest 29,044 931,646 +4,026  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210514 98.25 98.27 98.22 98.26 +0.02 262,037 1,426,012 +2,742  
Sep21 210514 98.16 98.18 98.16 98.18 +0.02 0 1 +0  
Total Volume and Open Interest 262,037 1,426,013 +2,742  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun21 210514 99.74 99.75 99.74 99.75 +0.01 122,302 874,129 +8,950  
Sep21 210514 99.57 99.57 99.57 99.57 unch 50 51 +50  
Total Volume and Open Interest 122,352 874,180 +9,000  
Gold(CMX) Weekly Monthly
Jun21 210514 1826.4 1847.1 1819.0 1838.1 +14.1 339,207 288,330 -24,359 Hover/Click
Aug21 210514 1829.3 1849.0 1821.3 1840.0 +13.9 55,159 151,702 +22,767 Hover/Click
Oct21 210514 1829.7 1850.4 1824.6 1841.8 +14.1 761 14,237 +144 Hover/Click
Dec21 210514 1832.3 1852.4 1826.1 1843.9 +14.1 6,662 34,715 +656 Hover/Click
Feb22 210514 1846.2 1851.6 1845.9 1846.1 +14.2 1,809 6,891 +296 Hover/Click
Apr22 210514 1834.6 1849.2 1834.5 1848.1 +14.2 5 581 -1 Hover/Click
Jun22 210514 1849.5 1850.1 1849.5 1850.1 +14.3 88 535 +59 Hover/Click
Aug22 210514 1851.6 1851.6 1851.6 1851.6 +14.3 4 8 +2 Hover/Click
Oct22 210514 1853.5 1853.5 1853.5 1853.5 +14.3 0 1 +0 Hover/Click
Dec22 210514 1856.4 1856.4 1854.8 1854.8 +14.3 3 410 -1 Hover/Click
Feb23 210514 1857.8 1857.8 1857.8 1857.8 +14.3       Hover/Click
Total Volume and Open Interest 404,302 498,011 -682  
Silver(CMX) Weekly Monthly
May21 210514 2703.0 2750.0 2703.0 2735.3 +30.9 33 656 -127 Hover/Click
Jul21 210514 2719.0 2759.5 2692.0 2736.5 +30.6 77,860 144,961 -1,440 Hover/Click
Sep21 210514 2722.0 2760.5 2695.5 2739.0 +30.7 3,589 14,090 +172 Hover/Click
Dec21 210514 2723.5 2764.0 2699.0 2742.8 +30.8 1,379 12,022 +322 Hover/Click
Mar22 210514 2747.5 2761.5 2710.0 2747.2 +30.9 315 2,470 +39 Hover/Click
May22 210514 2748.7 2748.7 2748.7 2748.7 +31.2 11 177 +4 Hover/Click
Jul22 210514 2752.7 2752.7 2752.7 2752.7 +31.2 15 79 +11 Hover/Click
Total Volume and Open Interest 83,364 177,224 -1,026  
Platinum(NYMEX) Weekly Monthly
Jul21 210514 1208.6 1236.0 1208.0 1222.8 +16.3 13,422 62,171 +76 Hover/Click
Oct21 210514 1219.7 1239.0 1219.7 1226.1 +16.4 385 3,283 +89 Hover/Click
Jan22 210514 1230.0 1230.0 1229.6 1229.6 +16.3 24 735 +9 Hover/Click
Apr22 210514 1232.7 1232.7 1232.7 1232.7 +16.3 0 58 +0 Hover/Click
Total Volume and Open Interest 13,844 66,292 +177  
Palladium(NYMEX) Weekly Monthly
Jun21 210514 2868.00 2926.50 2855.50 2894.60 +30.00 2,379 7,811 -281 Hover/Click
Sep21 210514 2914.00 2929.00 2880.00 2900.80 +29.20 530 4,132 +193 Hover/Click
Dec21 210514 2899.20 2899.20 2899.20 2899.20 +28.40 0 17 +0 Hover/Click
Total Volume and Open Interest 2,909 11,960 -88  
Copper(CMX) Weekly Monthly
May21 210514 469.85 471.25 462.20 466.40 -4.15 684 2,622 -140 Hover/Click
Jul21 210514 468.60 471.20 460.60 465.45 -3.60 108,328 161,496 -2,264 Hover/Click
Sep21 210514 468.75 471.40 460.90 465.90 -3.40 7,296 41,206 -252 Hover/Click
Dec21 210514 468.55 471.05 461.00 465.95 -3.05 4,224 31,129 -232 Hover/Click
Mar22 210514 464.00 469.60 460.50 465.70 -2.75 1,187 9,995 +669 Hover/Click
Total Volume and Open Interest 122,710 256,464 -2,034  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun21 210514 33968 34382 33922 34318 +380 270,377 97,289 +147 Hover/Click
Sep21 210514 33841 34263 33818 34207 +381 368 1,500 +5 Hover/Click
Dec21 210514 34126 34126 34126 34126 +369 0 6 +0 Hover/Click
Mar22 210514 34011 34011 34011 34011 +364       Hover/Click
Total Volume and Open Interest 270,745 98,795 +152  
S & P 500(CME) Weekly Monthly
Jun21 210514 4129.75 4174.25 4106.50 4169.00 +62.00 4,659 36,768 -699  
Sep21 210514 4159.00 4159.00 4159.00 4159.00 +61.75        
Dec21 210514 4149.50 4149.50 4149.50 4149.50 +61.75        
Mar22 210514 864.50 864.50 864.50 864.50 +61.90        
Total Volume and Open Interest 4,659 36,842 -699  
S & P 500 E-Mini(CME) Weekly Monthly
Jun21 210514 4112.50 4178.25 4105.25 4169.00 +62.00 2,629,953 2,591,080 +24,449 Hover/Click
Sep21 210514 4100.50 4168.00 4096.00 4159.00 +61.75 4,859 29,733 +2,468 Hover/Click
Dec21 210514 4090.75 4158.50 4087.00 4149.50 +61.75 247 45,621 -15 Hover/Click
Mar22 210514 4120.00 4141.25 4120.00 4141.25 +61.75 1 1,026 +0 Hover/Click
Total Volume and Open Interest 2,635,060 2,682,182 +26,902  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun21 210514 13095.00 13426.25 13071.00 13387.00 +286.75 760,916 232,987 +8,011 Hover/Click
Sep21 210514 13087.25 13415.50 13062.50 13375.50 +286.50 2,243 2,542 +124 Hover/Click
Dec21 210514 13210.00 13390.75 13056.50 13362.25 +286.25 28 48 +7 Hover/Click
Total Volume and Open Interest 763,187 235,578 +8,142  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun21 210514 2672.00 2726.80 2671.00 2718.50 +44.10 18,148 44,992 -176 Hover/Click
Sep21 210514 2714.20 2717.10 2714.20 2714.20 +44.10 0 28 +0 Hover/Click
Dec21 210514 2734.80 2734.80 2734.80 2734.80 +46.10       Hover/Click
Total Volume and Open Interest 18,148 45,020 -176  
Volatility Index(CBOE)
May21 210514 22.75 22.90 18.89 19.13 -3.56 175,923 72,038 -10,479  
Jun21 210514 24.10 24.23 21.05 21.37 -2.71 200,054 172,288 +8,225  
Jul21 210514 24.90 25.02 22.50 22.81 -1.92 53,316 64,057 +5,695  
Aug21 210514 25.10 25.15 23.10 23.33 -1.56 24,904 29,038 +3,567  
Total Volume and Open Interest 482,959 378,111 +12,382  
S & P 600(CME)
Jun21 210514 1354.80 1354.80 1354.80 1354.80 +28.90        
Sep21 210514 1355.70 1355.70 1355.70 1355.70 +29.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun21 210514 2171.90 2227.60 2169.20 2222.70 +54.10 253,595 451,729 +1,261 Hover/Click
Sep21 210514 2171.00 2223.00 2171.00 2219.20 +54.10 957 1,232 +436 Hover/Click
Dec21 210514 2213.10 2213.10 2213.10 2213.10 +53.60       Hover/Click
Total Volume and Open Interest 254,552 452,961 +1,697  
Nikkei 225(CME)
Jun21 210514 27720 28330 27715 28315 +610 12,095 15,572 -100  
Sep21 210514 27840 28310 27735 28305 +605 199 207 +181  
Total Volume and Open Interest 12,294 15,779 +81  
Nikkei 225(SGX) Weekly Monthly
Jun21 210513 28210 28325 27385 27500 -705 81,609 119,785 +1,470  
Sep21 210513 28140 28140 27390 27465 -705 17 914 -3  
Dec21 210513 27300 27300 27300 27300 -705 0 10,607 +0  
Total Volume and Open Interest 82,233 151,505 +2,067  
Nikkei 225 Mini(JPX)
Jun21 210514 27830 28145 27725 28040 +560 921,780 401,742 +1,679  
Sep21 210513 28195 28275 27335 27440 -650 19,751 13,860 +2,572  
Dec21 210513 27955 28070 27165 27230 -660 993 2,880 +367  
Total Volume and Open Interest 786,489 514,129 +28,145  
Nikkei 225(JPX)
Jun21 210514 27830 28150 27720 28040 +560 61,226 216,084 -1,410  
Sep21 210514 27790 28090 27670 27990 +550 724 5,370 +78  
Dec21 210514 27540 27850 27540 27790 +560 20 43,435 +0  
Total Volume and Open Interest 61,996 304,317 -1,154  
Nikkei 225(CME) Yen
Jun21 210514 27695 28325 27695 28310 +610 58,410 41,906 +506  
Sep21 210514 27745 28260 27695 28260 +605 185 385 +172  
Dec21 210514 28040 28040 28040 28040 +605        
Total Volume and Open Interest 58,595 42,291 +678  
Nikkei 225(CME) e-Mini Yen
Jun21 210514 28310 28310 28310 28310 +610        
Sep21 210514 28260 28260 28260 28260 +600        
Dec21 210514 28040 28040 28040 28040 +600        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May21 210514 6319.0 6414.0 6289.5 6374.0 +97.0 80,315 314,689 +10,521  
Jun21 210514 6288.5 6390.0 6261.5 6345.0 +97.5 4,211 20,394 +2,813  
Jul21 210514 6330.5 6330.5 6330.5 6330.5 +96.5        
Sep21 210514 6322.5 6322.5 6322.5 6322.5 +96.5 0 4 +0  
Dec21 210514 6299.0 6299.0 6299.0 6299.0 +97.5 0 28,501 +0  
Mar22 210514 6283.5 6283.5 6283.5 6283.5 +97.0        
Total Volume and Open Interest 84,526 373,092 +13,334  
Hang Seng Index(HKFE) Weekly Monthly
May21 210514 27539 27939 27491 27909 +387 130,558 100,797 -2,481  
Jun21 210514 27399 27790 27370 27761 +384 1,174 6,522 +483  
Total Volume and Open Interest 131,876 113,211 -2,016  
DAX(EUREX) Weekly Monthly
Jun21 210514 15264.0 15462.0 15208.0 15407.0 +227.0 73,906 82,774 -5,547  
Sep21 210514 15252.0 15398.0 15194.0 15384.0 +227.0 154 258 +39  
Dec21 210514 15362.0 15362.0 15362.0 15362.0 +227.0 0 56 +0  
Total Volume and Open Interest 74,060 83,088 -5,508  
Mini-DAX(EUREX)
Jun21 210514 15250.0 15462.0 15208.0 15407.0 +227.0 64,577 20,269 -2,279  
Sep21 210514 15276.0 15431.0 15202.0 15384.0 +227.0 120 323 +8  
Dec21 210514 15306.0 15362.0 15306.0 15362.0 +227.0 8 19 +4  
Total Volume and Open Interest 64,705 20,611 -2,267  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun21 210514 3958 4030 3950 4006 +66 1,053,563 3,207,615 -50,780  
Sep21 210514 3954 4010 3940 3990 +66 72 7,691 -451  
Dec21 210514 3968 3968 3968 3968 +66 4 49,211 -2  
Total Volume and Open Interest 1,053,639 3,277,119 -51,233  
Swiss Market Index(EUREX) Weekly Monthly
Jun21 210514 11063 11135 11018 11111 +80 44,451 171,477 +3,263  
Sep21 210514 11050 11080 11050 11080 +80 8 3,933 +6  
Dec21 210514 11058 11058 11058 11058 +80 0 117 +0  
Total Volume and Open Interest 44,459 175,527 +3,269  
FT-SE 100(EURONEXT) Weekly Monthly
Jun21 210514 6958.00 7052.50 6958.00 7024.50 +87.50 103,249 599,155 -5,410  
Sep21 210514 6919.00 6961.00 6918.50 6953.00 +86.00 8 6,142 +3  
Dec21 210514 6923.50 6923.50 6923.50 6923.50 +86.00 0 14 +0  
Total Volume and Open Interest 103,257 605,314 -5,407  
SPI 200(SFE) Weekly Monthly
Jun21 210514 6963.0 7052.0 6898.0 7002.0 +28.0 50,044 249,862 +1,866  
Sep21 210514 6910.0 6910.0 6910.0 6910.0 +27.0 34 148 +17  
Dec21 210514 6882.0 6882.0 6882.0 6882.0 +27.0 0 145 +0  
Total Volume and Open Interest 50,089 250,541 +1,884  
FTSE MIB(ISE)
Jun21 210514 24390.00 24710.00 24215.00 24550.00 +270.00 20,994 90,029 -172  
Sep21 210514 24250.00 24520.00 24090.00 24393.00 +265.00 35 973 +17  
Dec21 210514 24118.00 24118.00 24040.00 24118.00 +272.00 0 30 +0  
Total Volume and Open Interest 21,029 91,032 -155  
KOSPI 200(KFE)
Jun21 210514 417.40 421.45 417.05 419.85 +4.75 395,531 244,080 +14,400  
Sep21 210514 416.25 420.90 416.25 419.35 +4.60 383 5,310 +133  
Dec21 210514 420.15 420.15 420.15 420.15 +4.90 0 24,228 +788  
Total Volume and Open Interest 395,914 285,783 +15,321  
GSCI(CME) Weekly Monthly
May21 210514 513.50 516.90 513.50 514.80 +4.90 805 1,241 -574  
Jun21 210514 515.25 517.80 514.95 515.50 +4.75 792 3,830 +785  
Jul21 210514 506.35 506.35 506.35 506.35 -13.55        
Total Volume and Open Interest 1,597 5,071 +211  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy